CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	39.45	40.08	38.99	39.01	39.01	-1.51%	1,041,809
Sep 3, 2026	39.74	39.81	39.23	39.61	39.61	0.10%	1,656,255
Sep 2, 2026	39.90	40.13	39.30	39.57	39.57	-0.90%	2,139,967
Sep 1, 2026	39.16	39.95	39.05	39.93	39.93	2.52%	2,057,515
Aug 31, 2026	38.88	39.04	38.37	38.95	38.95	-0.20%	2,848,612
Aug 28, 2026	39.50	39.63	39.00	39.03	39.03	-0.84%	1,011,828
Aug 27, 2026	39.78	39.96	39.31	39.36	39.36	-1.45%	1,275,619
Aug 26, 2026	39.90	40.25	39.64	39.94	39.94	0.10%	2,069,003
Aug 25, 2026	39.74	40.09	39.42	39.90	39.90	0.63%	1,773,583
Aug 24, 2026	39.61	40.13	39.43	39.65	39.65	0.18%	1,437,642
Aug 21, 2026	40.00	40.00	39.38	39.58	39.58	-0.45%	2,874,221
Aug 20, 2026	39.79	40.27	39.73	39.76	39.76	-0.15%	1,647,375
Aug 19, 2026	39.60	39.86	39.32	39.82	39.82	1.32%	1,252,681
Aug 18, 2026	39.44	39.74	39.12	39.30	39.30	0.10%	1,927,002
Aug 17, 2026	38.61	39.29	38.61	39.26	39.26	1.26%	1,622,949
Aug 14, 2026	38.25	39.14	37.97	38.77	38.77	-0.15%	2,447,485
Aug 13, 2026	39.43	39.82	38.73	38.83	38.83	-0.84%	1,564,432
Aug 12, 2026	38.73	39.32	38.73	39.16	39.16	1.24%	2,093,441
Aug 11, 2026	40.35	40.54	38.45	38.68	38.68	-4.30%	2,891,453
Aug 10, 2026	41.04	41.04	40.32	40.42	40.42	-1.94%	2,654,220
Aug 7, 2026	40.97	41.38	40.61	41.22	41.22	0.22%	1,934,077
Aug 6, 2026	41.57	41.59	40.92	41.13	41.13	-0.02%	1,702,314
Aug 5, 2026	40.78	41.43	40.34	41.14	41.14	0.73%	2,396,304
Aug 4, 2026	40.79	41.07	40.06	40.84	40.84	-0.92%	2,068,251
Aug 3, 2026	42.00	42.28	41.14	41.22	41.22	-1.72%	1,776,718
Jul 31, 2026	41.62	42.09	40.94	41.94	41.94	0.72%	1,576,134
Jul 30, 2026	42.28	42.41	41.07	41.64	41.64	-1.65%	1,534,460
Jul 29, 2026	42.78	42.78	42.16	42.34	42.34	-0.91%	1,257,822
Jul 28, 2026	43.52	43.62	42.70	42.73	42.73	-0.54%	1,711,305
Jul 27, 2026	43.35	43.35	42.76	42.96	42.96	-0.67%	1,419,636
Jul 24, 2026	42.71	43.31	42.71	43.25	43.25	2.13%	2,211,863
Jul 23, 2026	42.30	43.06	42.10	42.35	42.35	-0.07%	2,390,058
Jul 22, 2026	43.41	43.60	42.30	42.38	42.38	-2.35%	3,040,492
Jul 21, 2026	42.39	43.44	42.36	43.40	43.40	2.24%	2,376,407
Jul 20, 2026	42.74	42.88	42.16	42.45	42.45	-1.00%	1,782,958
Jul 17, 2026	42.20	43.10	42.08	42.88	42.88	2.17%	2,991,091
Jul 16, 2026	40.35	41.99	40.20	41.97	41.97	4.66%	3,324,868
Jul 15, 2026	40.49	41.00	39.99	40.10	40.10	-0.96%	2,397,161
Jul 14, 2026	40.50	40.73	40.12	40.49	40.49	0.40%	2,006,001
Jul 13, 2026	40.33	40.71	40.20	40.33	40.33	0.27%	1,871,778
Jul 10, 2026	40.92	41.10	40.03	40.22	40.22	-1.57%	1,816,552
Jul 9, 2026	41.20	41.74	40.82	40.86	40.86	-1.16%	1,737,032
Jul 8, 2026	41.80	42.06	41.27	41.34	41.34	-1.10%	2,347,872
Jul 7, 2026	41.65	42.22	41.65	41.80	41.80	0.99%	2,237,032
Jul 6, 2026	41.76	42.05	41.20	41.39	41.39	-0.89%	2,144,221
Jul 2, 2026	41.08	41.85	40.90	41.76	41.76	2.10%	2,456,917
Jul 1, 2026	40.30	41.33	40.24	40.90	40.90	1.36%	2,661,989
Jun 30, 2026	39.75	41.20	39.16	40.35	40.35	0.67%	3,319,895
Jun 29, 2026	40.48	40.48	39.51	40.47	40.08	-0.88%	3,179,612
Jun 26, 2026	40.16	40.90	39.84	40.83	40.44	2.59%	8,798,319